Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.644 4.686 4.626 4.686 1,705,433 +0.08(+1.70%)
Dec 28, 2018 4.565 4.650 4.565 4.607 1,731,300 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.475 4.571 1,663,514 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,483,899 +0.18(+4.12%)
Dec 24, 2018 4.433 4.439 4.360 4.396 1,029,229 -0.05(-1.22%)
Dec 21, 2018 4.505 4.559 4.433 4.451 2,608,144 -0.07(-1.60%)
Dec 20, 2018 4.650 4.674 4.445 4.523 3,607,261 -0.13(-2.72%)
Dec 19, 2018 4.656 4.746 4.635 4.650 1,390,650 -0.02(-0.39%)
Dec 18, 2018 4.680 4.734 4.644 4.668 1,633,782 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.650 4.650 1,369,281 -0.12(-2.53%)
Dec 14, 2018 4.855 4.873 4.686 4.770 1,254,575 -0.10(-2.14%)
Dec 13, 2018 4.887 4.899 4.863 4.875 852,344 -0.03(-0.61%)
Dec 12, 2018 4.863 4.929 4.863 4.905 839,361 +0.07(+1.49%)
Dec 11, 2018 4.947 4.965 4.833 4.833 1,770,785 -0.07(-1.35%)
Dec 10, 2018 4.953 4.959 4.839 4.899 1,393,059 -0.08(-1.57%)
Dec 07, 2018 5.025 5.067 4.953 4.977 650,257 -0.05(-1.07%)
Dec 06, 2018 5.067 5.085 4.953 5.031 1,292,938 -0.08(-1.64%)
Dec 04, 2018 5.205 5.253 5.103 5.115 689,616 -0.11(-2.18%)
Dec 03, 2018 5.259 5.283 5.217 5.229 555,294 +0.02(+0.46%)
Nov 30, 2018 5.157 5.211 5.145 5.205 776,006 +0.06(+1.17%)
Nov 29, 2018 5.133 5.187 5.121 5.145 555,590 -0.01(-0.23%)
Nov 28, 2018 5.073 5.157 5.067 5.157 886,797 +0.09(+1.78%)
Nov 27, 2018 5.043 5.067 5.037 5.067 494,234 +0.01(+0.24%)
Nov 26, 2018 5.037 5.055 5.025 5.055 836,224 +0.07(+1.32%)
Nov 23, 2018 4.971 4.989 4.947 4.989 204,633 +0.00(+0.00%)
Nov 21, 2018 4.989 4.989 4.989 0 +0.04(+0.85%)
Nov 20, 2018 5.007 5.013 4.947 4.947 918,878 -0.08(-1.67%)
Nov 19, 2018 5.067 5.097 5.019 5.031 654,015 -0.04(-0.83%)
Nov 16, 2018 5.067 5.103 5.067 5.073 628,743 -0.02(-0.35%)
Nov 15, 2018 5.043 5.121 5.028 5.091 882,872 +0.01(+0.12%)
Nov 14, 2018 5.157 5.182 5.079 5.085 760,996 -0.06(-1.20%)
Nov 13, 2018 5.188 5.202 5.129 5.147 671,709 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.171 5.182 299,085 -0.05(-1.03%)
Nov 09, 2018 5.290 5.290 5.224 5.236 680,457 -0.07(-1.24%)
Nov 08, 2018 5.272 5.302 5.260 5.302 573,851 +0.04(+0.79%)
Nov 07, 2018 5.206 5.266 5.205 5.260 926,226 +0.08(+1.50%)
Nov 06, 2018 5.147 5.188 5.147 5.182 546,550 +0.04(+0.81%)
Nov 05, 2018 5.087 5.147 5.087 5.141 480,845 +0.04(+0.70%)
Nov 02, 2018 5.111 5.147 5.051 5.105 773,018 -0.01(-0.12%)
Nov 01, 2018 5.063 5.111 5.057 5.111 678,659 +0.05(+1.06%)
Oct 31, 2018 5.051 5.075 5.027 5.057 1,019,944 +0.06(+1.19%)
Oct 30, 2018 4.944 5.009 4.944 4.998 905,422 +0.05(+1.09%)
Oct 29, 2018 5.027 5.075 4.920 4.944 891,543 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.956 4.992 1,207,652 -0.11(-2.11%)
Oct 25, 2018 5.069 5.129 5.051 5.099 1,171,141 +0.04(+0.71%)
Oct 24, 2018 5.230 5.248 5.057 5.063 977,636 -0.16(-3.08%)
Oct 23, 2018 5.266 5.266 5.135 5.224 900,071 -0.09(-1.68%)
Oct 22, 2018 5.379 5.381 5.290 5.314 635,073 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,149 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.296 5.343 667,760 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 643,969 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,609 +0.07(+1.24%)
Oct 15, 2018 5.326 5.337 5.254 5.296 996,360 -0.03(-0.56%)
Oct 12, 2018 5.308 5.361 5.302 5.326 690,853 +0.06(+1.21%)
Oct 11, 2018 5.369 5.392 5.226 5.262 1,133,853 -0.12(-2.31%)
Oct 10, 2018 5.493 5.529 5.386 5.386 935,206 -0.11(-1.94%)
Oct 09, 2018 5.523 5.529 5.487 5.493 473,595 -0.03(-0.54%)
Oct 08, 2018 5.505 5.529 5.470 5.523 513,040 +0.02(+0.43%)
Oct 05, 2018 5.535 5.553 5.499 5.499 764,635 -0.05(-0.96%)
Oct 04, 2018 5.636 5.671 5.553 5.553 723,965 -0.08(-1.47%)
Oct 03, 2018 5.659 5.683 5.636 5.636 518,750 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.630 5.665 450,109 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.